Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bruker Corp (NQ: BRKR )

78.29 +1.89 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.831 3.976 3.695 3.908 953,425 +0.08(+2.02%)
Dec 30, 2008 3.676 3.831 3.444 3.831 1,199,369 +0.23(+6.45%)
Dec 29, 2008 3.986 4.092 3.463 3.599 1,429,828 -0.44(-11.00%)
Dec 26, 2008 4.053 4.218 3.879 4.044 315,250 -0.03(-0.71%)
Dec 24, 2008 4.121 4.140 4.024 4.073 173,719 -0.04(-0.94%)
Dec 23, 2008 4.247 4.392 4.092 4.111 372,725 -0.12(-2.75%)
Dec 22, 2008 4.430 4.430 3.976 4.227 505,335 -0.21(-4.79%)
Dec 19, 2008 4.576 4.701 4.266 4.440 930,660 -0.03(-0.65%)
Dec 18, 2008 4.585 4.808 4.353 4.469 550,774 -0.04(-0.86%)
Dec 17, 2008 4.237 4.624 4.227 4.508 384,656 +0.16(+3.79%)
Dec 16, 2008 3.986 4.353 3.869 4.343 733,850 +0.51(+13.38%)
Dec 15, 2008 4.227 4.411 3.744 3.831 665,918 -0.43(-10.00%)
Dec 12, 2008 4.053 4.256 3.898 4.256 786,807 +0.02(+0.46%)
Dec 11, 2008 4.411 4.537 4.140 4.237 482,033 -0.27(-6.01%)
Dec 10, 2008 4.247 4.566 4.247 4.508 479,338 +0.32(+7.62%)
Dec 09, 2008 4.547 4.576 4.150 4.189 793,942 -0.32(-7.08%)
Dec 08, 2008 4.595 4.692 4.382 4.508 746,427 +0.09(+1.97%)
Dec 05, 2008 4.073 4.440 3.995 4.421 518,422 +0.28(+6.78%)
Dec 04, 2008 4.227 4.353 4.082 4.140 645,961 -0.16(-3.82%)
Dec 03, 2008 3.947 4.334 3.521 4.305 1,012,950 +0.63(+17.11%)
Dec 02, 2008 3.666 3.782 3.589 3.676 1,869,713 +0.07(+1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.